瀚宇博 (5469)-玉山-景美券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股
586人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－玉山-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	54.50	0	0.00	54.30	0.1	6,448	0.00%
2024/05/02	2.2	55.09	1	54.80	54.90	1.2	6,426	0.02%
2024/04/30	10	56.30	0	0.00	56.10	10	6,464	0.15%
2024/04/26	12	55.58	0	0.00	55.20	12	6,445	0.19%
2024/04/24	1	55.00	2	55.25	55.60	-1	6,451	-0.02%
2024/04/23	7	54.49	4	54.55	54.50	3	6,463	0.05%
2024/04/22	0	55.70	0	0.00	54.40	0	6,473	0.00%
2024/04/17	3	56.80	1	56.60	56.60	2	6,406	0.03%
2024/04/16	3	56.44	3	56.30	56.70	0	6,398	0.00%
2024/04/12	1.3	59.35	0	0.00	58.90	1.3	6,323	0.02%
2024/04/11	9	58.61	8	58.70	59.50	1	6,319	0.02%
2024/04/10	1	60.71	0	0.00	60.20	1	6,284	0.02%
2024/04/09	1	60.90	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0.2	60.90	0	0.00	62.00	0.2	6,278	0.00%
2024/04/03	1	61.00	0	0.00	61.30	1	6,339	0.02%
2024/04/02	6	61.50	1	61.80	61.20	5	6,315	0.08%
2024/04/01	0.2	60.90	0	0.00	61.00	0.2	6,277	0.00%
2024/03/29	1.2	62.10	63	62.20	60.80	-61.8	6,201	-1.00%
2024/03/28	0.3	64.00	9	65.17	63.20	-8.8	5,938	-0.15%
2024/03/27	1	62.10	8	63.50	63.60	-7	5,614	-0.12%
2024/03/26	8	62.65	7	62.31	60.90	1	5,491	0.02%
2024/03/25	29.5	63.70	30	62.96	62.50	-0.5	5,434	-0.01%
2024/03/22	26.5	64.02	17.1	63.06	62.40	9.4	5,361	0.18%
2024/03/21	14	67.45	15	67.64	67.00	-1	5,175	-0.02%
2024/03/20	6	61.87	15.3	62.78	64.90	-9.3	4,423	-0.21%
2024/03/19	0.5	59.00	1.3	59.51	59.00	-0.8	4,056	-0.02%
2024/03/18	0	0.00	1	56.70	56.50	-1	3,911	-0.03%
2024/03/14	0	0.00	6	55.40	55.20	-6	3,855	-0.16%
2024/03/13	6	54.90	0	0.00	54.70	6	3,876	0.15%
2024/03/12	2	54.10	0	0.00	55.00	2	3,920	0.05%
2024/03/11	2	53.45	0	0.00	53.30	2	3,909	0.05%
2024/03/06	0	0.00	3	58.40	58.30	-3	4,347	-0.07%
2024/03/05	2.1	57.82	1	58.50	58.30	1.1	4,428	0.02%
2024/02/27	1	58.00	2	57.90	57.20	-1	4,392	-0.02%
2024/02/26	1.3	57.67	0	0.00	57.80	1.3	4,359	0.03%
2024/02/23	15	59.25	1	59.80	58.40	14	4,341	0.32%
2024/02/22	2	62.25	0	0.00	62.00	2	4,255	0.05%
2024/02/21	1	62.60	6	61.72	62.10	-5	4,307	-0.12%
2024/02/20	0	0.00	12	62.87	62.50	-12	4,307	-0.28%
2024/02/19	0	0.00	0.3	62.30	62.00	-0.3	4,259	-0.01%
2024/02/16	4	62.18	1	62.00	61.50	3	4,232	0.07%
2024/02/15	0	0.00	2	59.25	60.00	-2	4,144	-0.05%
2024/02/05	1	58.70	0.1	58.50	58.60	0.9	4,096	0.02%
2024/02/02	0	0.00	2	57.90	58.40	-2	4,061	-0.05%
2024/02/01	0	0.00	1	57.50	57.50	-1	4,019	-0.02%
2024/01/31	4	56.75	3	56.90	57.00	1	4,006	0.02%
2024/01/30	2.2	57.06	0.2	57.30	56.70	2	4,010	0.05%
2024/01/29	5.1	57.72	4.1	57.78	57.80	1	3,956	0.03%
2024/01/26	9.3	57.20	8	56.73	57.00	1.3	3,827	0.03%
2024/01/25	2	54.60	0.1	54.90	54.60	1.9	3,692	0.05%
2024/01/24	9	55.71	6	56.00	55.30	3	3,832	0.08%
2024/01/23	0	0.00	1	55.30	55.30	-1	3,953	-0.03%
2024/01/22	61	54.58	0	0.00	54.70	61	3,950	1.54%
2024/01/16	1	54.30	0	0.00	54.90	1	3,965	0.03%
2024/01/04	2.3	54.99	0	0.00	55.80	2.3	4,024	0.06%
2024/01/03	1	55.00	0	0.00	55.40	1	4,078	0.02%
2023/12/29	4	54.98	0	0.00	55.30	4	4,103	0.10%
2023/12/28	0	0.00	0	54.30	54.20	0	4,022	0.00%
2023/12/27	6	54.45	5	54.20	54.20	1	4,021	0.02%
2023/12/21	1	55.30	0	0.00	54.80	1	3,997	0.03%
2023/12/20	6	55.85	2	56.30	55.60	4	3,986	0.10%
2023/12/19	0	0.00	1	56.30	56.00	-1	3,976	-0.03%
2023/12/18	2	58.05	0	0.00	57.90	2	3,957	0.05%
2023/12/15	0	0.00	9.1	63.65	62.80	-9.1	3,906	-0.23%
2023/12/14	1	62.60	0.1	62.50	63.00	0.9	3,881	0.02%
2023/12/13	1	61.50	0	0.00	61.80	1	3,880	0.03%
2023/12/12	0	0.00	0.2	62.00	61.60	-0.2	3,936	-0.01%
2023/12/11	6	61.42	0	0.00	61.40	6	3,996	0.15%
2023/12/08	5	63.20	7.2	64.22	63.20	-2.2	4,038	-0.05%
2023/12/07	5	63.36	16.2	63.44	63.70	-11.2	4,058	-0.28%
2023/12/06	7	63.33	2.4	63.02	62.90	4.6	4,065	0.11%
2023/12/05	3.1	61.62	1	61.80	62.10	2.1	4,062	0.05%
2023/12/04	9.1	62.09	14	63.66	62.90	-4.9	4,137	-0.12%
2023/12/01	10.2	58.94	6.1	59.38	59.10	4.1	4,059	0.10%
2023/11/30	1.1	56.79	5	57.10	56.80	-4	4,112	-0.10%
2023/11/21	5	56.50	11	56.75	55.30	-6	4,299	-0.14%
2023/11/20	9	55.20	19	55.72	56.10	-10	4,373	-0.23%
2023/11/17	0	0.00	0.1	54.50	55.20	-0.1	4,361	0.00%
2023/11/16	1	53.70	0	0.00	53.60	1	4,418	0.02%
2023/11/10	2	53.50	0	0.00	53.30	2	4,800	0.04%
2023/11/09	23	54.20	0	0.00	54.50	23	4,906	0.47%
2023/11/07	1.1	56.06	1	55.70	55.10	0.1	5,035	0.00%
2023/11/03	5	55.66	3	54.70	54.70	2	5,245	0.04%
2023/11/02	8	56.46	15	56.42	56.20	-7	5,263	-0.13%
2023/11/01	11	54.81	9	55.06	55.20	2	5,253	0.04%
2023/10/31	8	56.40	12	56.03	55.70	-4	5,125	-0.08%
2023/10/26	5	53.70	15	53.84	54.00	-10	5,108	-0.20%
2023/10/25	1	54.90	1	54.80	54.90	0	5,103	0.00%
2023/10/24	1	53.40	1	54.50	54.50	0	5,117	0.00%
2023/10/23	1	53.40	1	52.90	53.10	0	5,180	0.00%
2023/10/19	2	52.90	0	0.00	52.90	2	5,476	0.04%
2023/10/18	2	52.30	0	0.00	52.50	2	5,509	0.04%
2023/10/17	1	53.60	0	0.00	53.20	1	5,542	0.02%
2023/10/13	0	54.60	0	0.00	54.20	0	6,203	0.00%
2023/10/12	2	55.60	0	0.00	55.40	2	6,578	0.03%
2023/10/11	0	54.90	5	54.58	55.20	-5	6,710	-0.07%
2023/10/06	1.1	58.03	0	0.00	56.40	1.1	6,638	0.02%
2023/10/05	0	0.00	0.4	58.70	58.90	-0.4	6,601	-0.01%
2023/10/02	1	60.30	0	60.20	60.40	1	6,605	0.01%
2023/09/28	0	0.00	2	59.30	59.40	-2	6,596	-0.03%
2023/09/27	5	58.90	0	0.00	58.90	5	6,608	0.08%
2023/09/25	0	0.00	3	59.53	60.40	-3	6,629	-0.05%
2023/09/22	12.1	58.32	10	58.50	58.50	2.1	6,613	0.03%
2023/09/21	1	58.30	9	58.20	58.50	-8	6,655	-0.12%
2023/09/20	12	60.04	13.2	59.70	59.40	-1.2	6,790	-0.02%
2023/09/19	3.1	61.40	0	0.00	61.30	3.1	6,775	0.05%
2023/09/18	3.3	61.01	5	61.44	60.90	-1.7	6,806	-0.02%
2023/09/15	1.2	61.13	1	60.60	60.80	0.2	6,861	0.00%
2023/09/14	2	60.30	3	60.40	60.50	-1	6,871	-0.01%
2023/09/13	5	59.48	5	59.92	60.10	0	6,876	0.00%
2023/09/12	5.2	58.42	2	58.65	59.10	3.2	6,857	0.05%
2023/09/11	1	58.00	1	57.30	57.20	0	6,784	0.00%
2023/09/08	2	59.35	4	59.65	59.30	-2	6,697	-0.03%
2023/09/07	17	59.31	18	59.74	59.40	-1	6,658	-0.02%
2023/09/06	7	58.39	8	58.84	58.80	-1	6,563	-0.02%
2023/09/05	10	57.16	18	57.28	57.50	-8	6,516	-0.12%
2023/09/04	0	0.00	1	54.40	55.00	-1	6,285	-0.02%
2023/09/01	13	55.07	0.1	54.60	54.40	12.9	6,286	0.21%
2023/08/31	3	54.23	4	54.85	55.20	-1	6,233	-0.02%
2023/08/30	12.1	53.16	10	53.63	53.90	2.1	6,198	0.03%
2023/08/29	0	0.00	2	52.45	52.70	-2	6,168	-0.03%
2023/08/28	1	52.80	0	0.00	52.60	1	6,177	0.02%
2023/08/25	0	0.00	3.1	54.00	54.00	-3.1	6,187	-0.05%
2023/08/24	2	53.65	1.2	53.26	53.70	0.8	6,151	0.01%
2023/08/23	1	54.70	11	55.17	54.60	-10	6,020	-0.17%
2023/08/22	1	54.30	1	54.80	54.80	0	6,010	0.00%
2023/08/21	4.1	54.11	6	54.68	54.70	-1.9	5,967	-0.03%
2023/08/18	3.3	53.37	3	53.70	53.30	0.3	5,889	0.01%
2023/08/17	13	53.26	22	53.30	54.20	-9	5,784	-0.16%
2023/08/16	0	0.00	2	52.10	52.50	-2	5,671	-0.04%
2023/08/15	1	51.70	8	51.84	52.20	-7	5,601	-0.12%
2023/08/14	2	50.00	3	50.27	50.40	-1	5,497	-0.02%
2023/08/11	0	0.00	8	50.73	50.80	-8	5,473	-0.15%
2023/08/10	12	50.17	5	50.60	50.30	7	5,409	0.13%
2023/08/09	19	50.44	26	50.68	50.80	-7	5,299	-0.13%
2023/08/08	1	49.70	2	49.75	49.95	-1	5,202	-0.02%
2023/08/07	1	49.25	2	49.00	49.75	-1	5,164	-0.02%
2023/07/31	1	49.90	0	0.00	49.65	1	5,123	0.02%
2023/07/27	0	0.00	4	49.18	49.20	-4	5,086	-0.08%
2023/07/26	3	49.52	1	49.40	49.25	2	5,055	0.04%
2023/07/25	31	50.57	29	50.78	50.70	2	4,978	0.04%
2023/07/24	1	48.80	0	0.00	49.20	1	4,760	0.02%
2023/07/20	0	0.00	2	46.75	46.80	-2	4,612	-0.04%
2023/07/19	14	48.97	6	49.61	47.55	8	4,538	0.18%
2023/07/18	16	49.50	6	49.58	50.20	10	4,397	0.23%
2023/07/17	11	53.95	48	53.27	54.40	-37	3,923	-0.94%
2023/07/14	7	48.86	18	48.96	49.50	-11	3,526	-0.31%
2023/07/13	22	47.80	0	0.00	47.50	22	3,369	0.65%
2023/07/12	6	47.83	0	0.00	47.50	6	3,355	0.18%
2023/07/11	1	47.80	1	47.70	47.90	0	3,335	0.00%
2023/07/10	0	0.00	2	47.75	47.65	-2	3,338	-0.06%
2023/07/05	1	48.25	5	48.54	48.05	-4	3,435	-0.12%
2023/07/04	0	0.00	19	47.87	48.00	-19	3,524	-0.54%
2023/07/03	0	0.00	9	48.68	48.65	-9	3,480	-0.26%
2023/06/30	1	47.90	12	47.84	48.05	-11	3,428	-0.32%
2023/06/29	5	48.07	1	47.95	48.35	4	3,397	0.12%
2023/06/28	17	47.86	31	48.07	48.20	-14	3,311	-0.42%
2023/06/27	3	46.83	6	46.94	46.70	-3	3,114	-0.10%
2023/06/26	5	46.14	14	45.79	46.70	-9	3,031	-0.30%
2023/06/21	17	46.40	17	45.62	45.60	0	2,969	0.00%
2023/06/20	5	44.92	6	45.07	45.20	-1	2,867	-0.03%
2023/06/19	2	44.55	2	44.50	44.75	0	2,778	0.00%
2023/06/13	1	42.90	0	0.00	43.25	1	2,596	0.04%
2023/06/12	0	0.00	3	43.28	42.30	-3	2,541	-0.12%
2023/06/09	23	43.87	13	44.75	44.00	10	2,453	0.41%
2023/06/07	1	43.45	0	0.00	43.55	1	2,246	0.04%
2023/06/01	0.5	42.80	0	0.00	42.80	0.5	2,132	0.02%
2023/05/31	1	41.90	2	42.35	42.20	-1	2,097	-0.05%
2023/05/30	3	41.55	3	41.60	41.60	0	2,032	0.00%
2023/05/29	0	0.00	1	41.60	41.75	-1	2,016	-0.05%
2023/05/26	0	0.00	2	41.20	40.80	-2	1,999	-0.10%
2023/05/25	0	0.00	1	42.50	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	2	41.55	41.70	-2	1,895	-0.11%
2023/05/23	2	40.83	0	0.00	40.90	2	1,864	0.11%
2023/05/19	0	0.00	1	39.80	39.80	-1	1,846	-0.05%
2023/05/17	0	0.00	3	39.95	39.90	-3	1,819	-0.16%
2023/05/16	0	0.00	2	39.60	39.70	-2	1,785	-0.11%
2023/05/15	0	0.00	1	39.00	39.00	-1	1,734	-0.06%
2023/05/09	8	38.91	8	38.90	38.90	0	1,611	0.00%
2023/05/08	1	39.00	0	0.00	38.90	1	1,586	0.06%
2023/05/05	3	38.50	0	0.00	38.45	3	1,547	0.19%
2023/05/04	3	38.80	3	39.05	39.10	0	1,518	0.00%
2023/04/28	0	0.00	2	37.90	37.95	-2	1,422	-0.14%
2023/04/26	1	37.30	1	37.45	37.50	0	1,403	0.00%
2023/04/25	0	0.00	5	36.80	36.85	-5	1,395	-0.36%
2023/04/24	0	0.00	2	37.75	37.75	-2	1,381	-0.14%
2023/04/21	8	38.90	6	38.95	37.25	2	1,378	0.15%
2023/04/19	1	38.45	0	0.00	38.45	1	1,285	0.08%
2023/04/14	1	38.55	0	0.00	38.25	1	1,238	0.08%
2023/04/13	2	38.83	3	38.70	38.60	-1	1,211	-0.08%
2023/04/12	2	39.40	0	0.00	39.00	2	1,182	0.17%
2023/04/11	2	38.83	14	38.79	38.85	-12	1,133	-1.06%
2023/04/10	0	0.00	2	37.90	37.70	-2	1,047	-0.19%
2023/04/07	16	37.22	3	37.25	37.25	13	953	1.36%
2023/03/28	1	35.10	0	0.00	35.10	1	816	0.12%
2023/03/24	1	35.70	0	0.00	35.75	1	822	0.12%
2023/03/16	1	33.55	0	0.00	33.50	1	773	0.13%
2023/03/15	1	34.20	0	0.00	34.00	1	782	0.13%
2023/03/13	1	33.95	0.1	34.50	34.30	0.9	813	0.11%
2023/03/10	1	34.45	0	0.00	34.45	1	823	0.12%
2023/03/02	1	34.40	0	0.00	34.40	1	830	0.12%
2023/02/21	2	34.50	0	0.00	34.50	2	863	0.23%
2023/02/17	3	34.35	0	0.00	34.50	3	892	0.34%
2023/02/13	1	33.00	0	0.00	32.95	1	923	0.11%
2023/02/09	2	33.73	0	0.00	33.55	2	997	0.20%
2023/02/07	0	0.00	2	33.50	33.55	-2	1,101	-0.18%
2023/01/31	0	0.00	1	32.45	32.70	-1	1,311	-0.08%
2023/01/10	1	32.15	0	0.00	32.10	1	1,282	0.08%
2022/12/21	1	31.55	0	0.00	31.65	1	1,333	0.07%
2022/12/20	0	31.80	0	0.00	31.50	0	1,335	0.00%
2022/12/19	1	32.30	0	0.00	32.30	1	1,338	0.07%
2022/12/13	1	32.90	0	0.00	32.85	1	1,308	0.08%
2022/12/07	1	33.35	0	0.00	33.35	1	1,304	0.08%
2022/12/06	0	0.00	3	34.15	34.15	-3	1,304	-0.23%
2022/11/30	1	34.30	0	0.00	34.25	1	1,244	0.08%
2022/11/29	0	0.00	4	33.80	34.00	-4	1,235	-0.32%
2022/11/28	0	0.00	2	33.80	33.90	-2	1,233	-0.16%
2022/11/25	0	0.00	3	34.25	34.05	-3	1,233	-0.24%
2022/11/23	0	0.00	3	34.05	33.80	-3	1,226	-0.24%
2022/11/21	0	0.00	3	34.23	34.15	-3	1,220	-0.25%
2022/11/18	1	34.40	1	34.55	34.25	0	1,209	0.00%
2022/11/17	3	34.40	0	0.00	34.80	3	1,194	0.25%
2022/11/16	1	34.25	0	0.00	34.35	1	1,184	0.08%
2022/11/15	1	34.05	1	34.20	34.10	0	1,155	0.00%
2022/11/14	0	0.00	2	34.00	33.85	-2	1,153	-0.17%
2022/11/11	2	33.85	0	0.00	33.65	2	1,144	0.17%
2022/11/10	0	0.00	1	33.80	33.75	-1	1,131	-0.09%
2022/11/07	1	33.85	1	33.55	33.55	0	1,132	0.00%
2022/11/03	0	0.00	1	33.40	33.40	-1	1,062	-0.09%
2022/11/02	2.1	33.28	3	32.72	33.05	-0.9	1,017	-0.09%
2022/10/26	0	28.05	0	0.00	27.70	0	846	0.00%
2022/10/24	0.1	28.50	0	0.00	28.35	0.1	850	0.01%
2022/10/19	0	28.85	0	0.00	28.75	0	851	0.00%
2022/09/27	0	0.00	2	29.55	29.55	-2	840	-0.24%
2022/09/21	0	0.00	1	31.30	31.10	-1	855	-0.12%
2022/09/02	0	0.00	1	32.25	32.10	-1	902	-0.11%
2022/08/16	2	32.10	0	0.00	32.05	2	872	0.23%
2022/08/15	1	31.05	3	31.47	31.70	-2	850	-0.24%
2022/08/12	2	30.60	0	0.00	30.75	2	817	0.24%
2022/08/11	1	30.40	0	0.00	30.55	1	806	0.12%
2022/08/08	1	31.70	0	0.00	31.80	1	789	0.13%
2022/07/19	0	0.00	2	32.45	32.45	-2	887	-0.23%
2022/07/05	0	0.00	2	31.00	31.15	-2	916	-0.22%
2022/06/22	0	0.00	5	32.20	32.10	-5	929	-0.54%
2022/06/20	0	0.00	2	33.10	32.55	-2	919	-0.22%
2022/06/08	1	36.60	0	0.00	36.50	1	920	0.11%
2022/05/31	4	36.70	0	0.00	36.60	4	967	0.41%
2022/05/26	1	36.60	0	0.00	36.50	1	995	0.10%
2022/05/25	2	36.40	0	0.00	36.40	2	1,013	0.20%
2022/05/19	0	0.00	1	36.00	36.20	-1	1,234	-0.08%
2022/05/16	0	0.00	3	35.85	35.75	-3	1,351	-0.22%
2022/05/12	1	34.30	0	0.00	33.85	1	1,342	0.07%
2022/05/11	3	35.18	0	0.00	34.60	3	1,320	0.23%
2022/05/09	1	35.45	0	0.00	35.40	1	1,311	0.08%
2022/04/28	5	38.75	0	0.00	38.60	5	1,249	0.40%
2022/04/25	2	39.50	0	0.00	39.25	2	1,240	0.16%
2022/04/20	1	40.40	0	0.00	40.35	1	1,251	0.08%
2022/04/14	1	40.80	0	0.00	40.50	1	1,316	0.08%
2022/04/11	2	40.20	0	0.00	39.70	2	1,327	0.15%
2022/03/30	0	0.00	4	42.35	42.45	-4	1,382	-0.29%
2022/03/28	1	42.60	0	0.00	42.55	1	1,386	0.07%
2022/03/23	1	43.40	0	0.00	43.40	1	1,393	0.07%
2022/03/16	1	41.55	4	41.40	41.25	-3	1,411	-0.21%
2022/03/11	0	0.00	2	42.10	42.10	-2	1,469	-0.14%
2022/03/08	1	42.00	2	41.70	41.35	-1	1,486	-0.07%
2022/03/04	0	0.00	1	44.35	44.15	-1	1,471	-0.07%
2022/03/01	1	44.85	0	0.00	44.90	1	1,509	0.07%
2022/02/25	1	44.80	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1	44.15	3	44.58	44.10	-2	1,501	-0.13%
2022/02/23	2	44.75	0	0.00	44.95	2	1,485	0.13%
2022/02/22	19	44.82	5	45.00	44.90	14	1,495	0.94%
2022/02/21	1	43.80	0	0.00	44.60	1	1,433	0.07%
2022/02/18	3	44.08	2	44.05	44.40	1	1,465	0.07%
2022/02/17	0	0.00	1	43.75	43.80	-1	1,676	-0.06%
2022/02/16	2	42.30	0	0.00	42.10	2	1,698	0.12%
2022/02/10	2	43.30	0	0.00	43.30	2	1,807	0.11%
2022/01/24	0	0.00	1	42.05	42.25	-1	1,978	-0.05%
2022/01/14	1	42.50	2	42.48	42.65	-1	1,991	-0.05%
2022/01/12	1	42.50	0	0.00	42.90	1	1,985	0.05%
2022/01/11	1	43.00	1	42.90	42.80	0	1,972	0.00%
2022/01/10	0	0.00	3	43.15	43.35	-3	1,956	-0.15%
2022/01/07	0	0.00	1	43.50	43.50	-1	1,951	-0.05%
2022/01/05	0	0.00	1	44.95	44.65	-1	1,930	-0.05%
2021/12/30	0	0.00	1	45.25	45.40	-1	1,914	-0.05%
2021/12/28	1	45.45	0	0.00	45.45	1	1,921	0.05%
2021/12/27	5	45.70	0	0.00	45.60	5	1,941	0.26%
2021/12/24	1	45.30	0	0.00	45.25	1	1,963	0.05%
2021/12/17	0	0.00	2	44.25	44.05	-2	1,987	-0.10%
2021/12/15	0	0.00	6	44.15	44.15	-6	1,987	-0.30%
2021/12/10	1	44.95	2	44.75	44.70	-1	1,982	-0.05%
2021/12/08	0	0.00	2	45.98	45.95	-2	1,970	-0.10%
2021/12/02	2	44.58	0	0.00	44.60	2	2,000	0.10%
2021/11/30	0	0.00	2	45.15	44.55	-2	1,997	-0.10%
2021/11/26	3	45.17	0	0.00	44.45	3	1,972	0.15%
2021/11/23	0	0.00	3	46.00	45.90	-3	1,949	-0.15%
2021/11/22	0	0.00	1	46.65	46.65	-1	1,944	-0.05%
2021/11/19	1	45.60	1	46.50	45.70	0	1,923	0.00%
2021/11/18	0	0.00	1	46.40	46.40	-1	1,899	-0.05%
2021/11/16	9	47.46	8	47.33	47.15	1	1,842	0.05%
2021/11/15	4	45.04	4	45.78	46.50	0	1,600	0.00%
2021/11/12	3	44.38	0	0.00	44.30	3	1,540	0.19%
2021/11/11	0	0.00	1	44.10	43.60	-1	1,526	-0.07%
2021/11/10	0	0.00	2	43.90	44.00	-2	1,574	-0.13%
2021/11/09	11	44.55	1	44.50	44.65	10	1,609	0.62%
2021/11/08	0	0.00	3	44.10	44.10	-3	1,610	-0.19%
2021/11/01	0	0.00	2	42.78	42.90	-2	1,853	-0.11%
2021/10/29	0	0.00	2	41.70	41.70	-2	1,851	-0.11%
2021/10/25	0	0.00	2	40.60	40.75	-2	1,914	-0.10%
2021/10/22	11	40.49	0	0.00	40.60	11	1,946	0.57%
2021/10/15	0	0.00	5	39.51	39.65	-5	2,106	-0.24%
2021/10/12	5	39.80	0	0.00	39.55	5	2,206	0.23%
2021/10/08	1	40.20	0	0.00	40.20	1	2,231	0.04%
2021/10/07	0	0.00	10	39.35	39.65	-10	2,299	-0.43%
2021/10/06	11	39.06	1	38.60	38.65	10	2,547	0.39%
2021/10/04	1	39.00	0	0.00	38.80	1	2,663	0.04%
2021/10/01	2	40.00	0	0.00	39.75	2	2,695	0.07%
2021/09/30	2	40.93	0	0.00	40.95	2	2,690	0.07%
2021/09/29	1	41.20	0	0.00	41.15	1	2,703	0.04%
2021/09/28	1	41.90	0	0.00	42.00	1	2,742	0.04%
2021/09/22	1	42.15	0	0.00	42.20	1	2,824	0.04%
2021/09/16	4	42.40	0	0.00	42.40	4	2,908	0.14%
2021/09/10	2	42.80	0	0.00	42.55	2	3,453	0.06%
2021/09/07	10	41.50	0	0.00	41.70	10	3,544	0.28%
2021/09/03	1	42.40	0	0.00	42.30	1	3,652	0.03%
2021/08/26	1	41.55	2	41.60	41.55	-1	3,744	-0.03%
2021/08/25	1	41.45	1	41.65	41.60	0	3,772	0.00%
2021/08/23	0	0.00	1	41.65	41.60	-1	3,820	-0.03%
2021/08/20	3	40.57	0	0.00	40.55	3	3,828	0.08%
2021/08/18	1	42.20	0	0.00	42.20	1	3,841	0.03%
2021/08/13	2	43.00	0	0.00	41.95	2	3,894	0.05%
2021/08/12	2	44.80	0	0.00	44.30	2	4,118	0.05%
2021/08/11	7	46.81	3	46.75	46.75	4	4,172	0.10%
2021/08/09	5	48.40	2	48.70	48.15	3	4,196	0.07%
2021/08/06	3	48.92	0	0.00	49.30	3	4,195	0.07%
2021/08/05	0	0.00	5	49.35	49.55	-5	4,156	-0.12%
2021/08/04	0	0.00	3	48.45	48.35	-3	4,121	-0.07%
2021/07/30	0	0.00	3	47.70	47.35	-3	4,214	-0.07%
2021/07/28	0	0.00	2	46.65	47.50	-2	4,284	-0.05%
2021/07/27	0	0.00	4	47.88	47.40	-4	4,389	-0.09%
2021/07/26	3	47.52	2	47.80	47.90	1	4,476	0.02%
2021/07/23	0	0.00	2.1	47.44	47.30	-2.1	4,597	-0.05%
2021/07/22	1	46.90	13	46.91	47.10	-12	4,676	-0.26%
2021/07/21	9	46.53	0	0.00	46.25	9	4,687	0.19%
2021/07/20	2	46.95	1	46.75	46.65	1	4,682	0.02%
2021/07/19	3	48.00	0	0.00	47.60	3	4,685	0.06%
2021/07/16	0	0.00	1	48.50	48.40	-1	4,759	-0.02%
2021/07/15	0	0.00	5	48.20	48.25	-5	4,889	-0.10%
2021/07/14	1	48.20	0	0.00	48.20	1	4,920	0.02%
2021/07/13	4	49.78	16	49.36	49.05	-12	4,891	-0.25%
2021/07/12	13	49.03	6	49.07	49.15	7	4,678	0.15%
2021/07/09	2	48.33	4	48.48	48.45	-2	4,617	-0.04%
2021/07/08	3	48.43	1	48.15	48.00	2	4,671	0.04%
2021/07/07	5.1	48.30	0	0.00	47.65	5.1	4,704	0.11%
2021/07/06	0	0.00	1	47.95	48.15	-1	4,780	-0.02%
2021/07/05	1	48.25	5	48.22	48.40	-4	5,033	-0.08%
2021/07/02	1	47.05	0	0.00	47.30	1	5,123	0.02%
2021/07/01	1	48.20	1	47.40	47.15	0	5,162	0.00%
2021/06/30	0	47.60	17	47.69	47.60	-17	5,155	-0.33%
2021/06/29	0.4	48.15	3	48.18	47.55	-2.6	5,173	-0.05%
2021/06/28	10.1	48.08	2	47.95	48.00	8.1	5,210	0.16%
2021/06/25	4	47.88	0	0.00	47.55	4	5,209	0.08%
2021/06/23	2.3	48.24	12	48.42	48.40	-9.7	5,236	-0.18%
2021/06/22	25	47.96	15	48.35	47.65	10	5,254	0.19%
2021/06/21	8	45.64	9	46.13	46.05	-1	5,322	-0.02%
2021/06/18	0	0.00	6	46.55	46.60	-6	5,441	-0.11%
2021/06/17	0	0.00	2	45.55	46.05	-2	5,455	-0.04%
2021/06/16	0	0.00	2	45.30	45.20	-2	5,456	-0.04%
2021/06/15	12	45.68	0	0.00	45.85	12	5,487	0.22%
2021/06/11	1	45.00	6	45.15	45.15	-5	5,528	-0.09%
2021/06/10	0	0.00	4	44.61	44.80	-4	5,529	-0.07%
2021/06/09	4	44.44	1	44.70	44.25	3	5,598	0.05%
2021/06/08	4	44.16	0	0.00	44.20	4	5,652	0.07%
2021/06/07	2	43.68	2	43.55	43.70	0	5,700	0.00%
2021/06/04	2	44.08	2	44.30	44.10	0	5,743	0.00%
2021/06/03	3	44.72	0	0.00	44.65	3	5,781	0.05%
2021/06/02	3	44.92	0	0.00	44.65	3	5,812	0.05%
2021/06/01	6	44.75	0	0.00	45.15	6	5,826	0.10%
2021/05/31	0	0.00	1	44.25	44.40	-1	5,866	-0.02%
2021/05/28	4	44.39	2	44.40	44.40	2	5,942	0.03%
2021/05/26	2	43.90	1	44.00	43.90	1	6,521	0.02%
2021/05/25	4	44.41	12	44.14	44.10	-8	6,577	-0.12%
2021/05/24	4	42.66	14	42.96	43.50	-10	6,656	-0.15%
2021/05/21	4	43.38	0	0.00	43.60	4	6,773	0.06%
2021/05/20	18	44.84	10	44.48	43.40	8	6,861	0.12%
2021/05/19	5	42.53	3	42.78	43.35	2	6,619	0.03%
2021/05/18	3	41.30	12.4	40.73	42.10	-9.4	6,594	-0.14%
2021/05/17	1	39.60	1.4	38.92	38.95	-0.4	6,581	-0.01%
2021/05/14	2	40.73	1	40.60	40.55	1	6,524	0.02%
2021/05/13	0	0.00	5	39.20	40.30	-5	6,499	-0.08%
2021/05/12	5	40.44	1	42.00	40.50	4	6,468	0.06%
2021/05/11	5	44.21	0.5	44.35	43.15	4.5	6,383	0.07%
2021/05/10	13	45.57	0	0.00	45.50	13	6,327	0.21%
2021/05/07	1	45.40	2	45.90	46.25	-1	6,321	-0.02%
2021/05/06	2	45.13	0.4	45.25	45.00	1.6	6,318	0.02%
2021/05/05	3	45.92	0	0.00	45.25	3	6,321	0.05%
2021/05/04	12	45.82	5	45.11	45.65	7	6,305	0.11%
2021/05/03	14	48.45	2	48.45	47.90	12	6,201	0.19%
2021/04/29	8	50.13	25	50.38	49.70	-17	6,115	-0.28%
2021/04/28	20	51.30	19	50.92	51.10	1	6,010	0.02%
2021/04/27	6	49.81	1	50.00	49.70	5	6,008	0.08%
2021/04/26	13	50.24	4.3	50.18	50.20	8.7	6,016	0.14%
2021/04/23	2	49.70	0	0.00	49.95	2	6,022	0.03%
2021/04/22	2	50.30	9	50.72	49.45	-7	6,073	-0.12%
2021/04/21	16	52.09	7	52.00	51.60	9	6,049	0.15%
2021/04/20	3	51.23	3	51.20	51.40	0	5,941	0.00%
2021/04/19	0	0.00	1	50.40	50.40	-1	5,948	-0.02%
2021/04/16	8	50.19	0	0.00	50.00	8	5,981	0.13%
2021/04/15	3	49.70	0	0.00	49.70	3	5,993	0.05%
2021/04/14	6	49.17	2	49.78	49.30	4	6,013	0.07%
2021/04/13	6	51.35	0	51.90	50.40	6	5,978	0.10%
2021/04/12	16	52.45	1.1	52.13	51.90	14.9	5,958	0.25%
2021/04/09	2	52.80	26	53.22	53.10	-24	5,898	-0.41%
2021/04/08	11.5	51.63	13	51.37	51.90	-1.5	5,649	-0.03%
2021/04/07	10	49.21	0	0.00	50.20	10	5,523	0.18%
2021/04/06	1	49.40	0	0.00	49.35	1	5,523	0.02%
2021/04/01	6	49.28	5	49.25	49.25	1	5,532	0.02%
2021/03/31	1	49.50	5	49.66	49.35	-4	5,526	-0.07%
2021/03/30	5	49.15	0	0.00	49.25	5	5,499	0.09%
2021/03/29	1	49.05	0	0.00	49.25	1	5,489	0.02%
2021/03/26	10	49.30	1	49.30	49.35	9	5,473	0.16%
2021/03/25	8	49.17	0	0.00	48.75	8	5,488	0.15%
2021/03/24	67	51.73	65	50.48	50.10	2	5,418	0.04%
2021/03/23	6	49.70	20.6	49.45	50.10	-14.6	5,105	-0.29%
2021/03/22	0	0.00	1	49.20	48.80	-1	4,990	-0.02%
2021/03/19	0	0.00	6	48.12	48.20	-6	5,002	-0.12%
2021/03/18	0	0.00	1	48.70	48.45	-1	5,019	-0.02%
2021/03/17	4	48.00	2	48.50	48.10	2	5,086	0.04%
2021/03/16	7	47.80	0	0.00	47.45	7	5,151	0.14%
2021/03/15	1	47.65	11	47.84	47.90	-10	5,377	-0.19%
2021/03/12	0.5	46.95	12	47.02	47.10	-11.5	5,348	-0.21%
2021/03/11	5	46.70	11	46.66	46.75	-6	5,456	-0.11%
2021/03/10	0	0.00	13	46.72	46.45	-13	5,480	-0.24%
2021/03/09	10	45.85	4	45.88	46.20	6	5,507	0.11%
2021/03/08	9	45.97	0	0.00	46.05	9	5,647	0.16%
2021/03/05	0	0.00	3	46.20	46.10	-3	5,728	-0.05%
2021/03/04	3	46.30	1	46.75	46.60	2	5,879	0.03%
2021/03/02	17	46.91	18	46.79	46.10	-1	5,904	-0.02%
2021/02/26	42	46.25	37	46.26	46.20	5	5,786	0.09%
2021/02/25	5	45.30	2	45.50	45.55	3	5,606	0.05%
2021/02/24	0	0.00	12	45.73	45.35	-12	5,603	-0.21%
2021/02/23	0	0.00	30	45.41	45.30	-30	5,524	-0.54%
2021/02/22	18	44.77	10	44.85	44.80	8	5,452	0.15%
2021/02/19	0	0.00	1	43.85	44.20	-1	5,366	-0.02%
2021/02/18	10	43.65	10	43.70	43.80	0	5,408	0.00%
2021/02/17	1	42.90	0	0.00	43.10	1	5,543	0.02%
2021/02/02	12	42.11	11	42.11	42.10	1	5,924	0.02%
2021/01/29	2	41.85	0	0.00	41.30	2	6,148	0.03%
2021/01/28	0	0.00	5	42.00	42.00	-5	6,151	-0.08%
2021/01/27	2	42.50	6	42.63	42.50	-4	6,236	-0.06%
2021/01/26	1	41.70	0	0.00	41.80	1	6,609	0.02%
2021/01/25	0	0.00	12	42.07	42.30	-12	6,623	-0.18%
2021/01/22	0	0.00	10	41.85	41.80	-10	6,615	-0.15%
2021/01/20	0	0.00	2	41.75	41.65	-2	6,698	-0.03%
2021/01/19	0	0.00	1	43.75	43.45	-1	6,623	-0.02%
2021/01/18	6	42.82	1	42.30	42.85	5	6,626	0.08%
2021/01/15	11	43.55	9	44.04	43.30	2	6,674	0.03%
2021/01/13	1	43.40	3	43.70	43.70	-2	6,588	-0.03%
2021/01/12	6	43.44	1	43.25	43.20	5	6,569	0.08%
2021/01/11	10	44.15	0	0.00	44.30	10	6,566	0.15%
2021/01/08	0	0.00	1	43.80	43.80	-1	6,544	-0.02%
2021/01/07	0	0.00	0	43.80	43.80	0	6,606	0.00%
2021/01/05	2	43.90	10	44.05	44.15	-8	6,611	-0.12%
2021/01/04	0	0.00	1	43.65	43.60	-1	6,585	-0.02%
2020/12/31	1	43.55	1	43.50	43.35	0	6,580	0.00%
2020/12/29	1	43.35	0	0.00	43.05	1	6,593	0.02%
2020/12/28	2	43.55	1	43.65	43.60	1	6,551	0.02%
2020/12/25	13	43.60	0	0.00	43.50	13	6,524	0.20%
2020/12/23	1	43.05	0	0.00	43.00	1	6,524	0.02%
2020/12/22	6	43.21	5	43.60	42.90	1	6,618	0.02%
2020/12/21	3	43.40	0	0.00	43.70	3	6,677	0.04%
2020/12/18	6	44.35	0	0.00	44.10	6	6,650	0.09%
2020/12/17	6	44.53	2	45.38	44.70	4	6,631	0.06%
2020/12/16	0	0.00	20	44.91	44.80	-20	6,606	-0.30%
2020/12/15	16	44.20	1	44.50	43.85	15	6,726	0.22%
2020/12/14	4	44.90	3	45.38	45.35	1	6,671	0.01%
2020/12/11	2	44.93	3	45.15	45.00	-1	6,626	-0.02%
2020/12/10	7	45.99	1	46.90	45.85	6	6,549	0.09%
2020/12/09	1	45.80	17	46.26	46.55	-16	6,431	-0.25%
2020/12/08	0	0.00	6	44.94	44.80	-6	6,235	-0.10%
2020/12/07	15	45.40	4	45.70	45.25	11	6,283	0.18%
2020/12/04	0	0.00	16	45.20	45.20	-16	6,218	-0.26%
2020/12/03	3.5	45.27	7	45.31	45.05	-3.5	6,188	-0.06%
2020/12/02	5	45.94	2	45.65	45.55	3	6,174	0.05%
2020/12/01	0	0.00	2	45.13	45.60	-2	6,077	-0.03%
2020/11/30	18	44.94	5	45.18	44.85	13	6,089	0.21%
2020/11/27	7	44.66	16	44.96	44.55	-9	6,023	-0.15%
2020/11/26	5	44.10	1	44.05	44.20	4	6,021	0.07%
2020/11/25	9	43.87	10	44.65	43.70	-1	6,044	-0.02%
2020/11/24	13	44.87	2	45.30	44.45	11	6,024	0.18%
2020/11/23	0	0.00	2	44.33	44.35	-2	5,947	-0.03%
2020/11/19	3	44.17	2	44.10	43.85	1	6,026	0.02%
2020/11/18	0	0.00	1	43.65	43.50	-1	6,266	-0.02%
2020/11/17	12	43.53	1	43.35	43.40	11	6,470	0.17%
2020/11/16	10	43.72	3	44.03	43.85	7	6,809	0.10%
2020/11/13	1	43.15	6	43.10	43.20	-5	7,000	-0.07%
2020/11/12	5	42.67	5	43.16	42.70	0	7,850	0.00%
2020/11/11	3	42.73	10	42.66	42.95	-7	8,502	-0.08%
2020/11/10	18	42.27	22	42.51	42.40	-4	8,790	-0.05%
2020/11/09	1	42.30	12	42.23	42.15	-11	8,928	-0.12%
2020/11/06	10	41.84	15	41.89	41.75	-5	8,994	-0.06%
2020/11/05	1	40.80	0	0.00	40.90	1	8,920	0.01%
2020/11/04	4	40.85	7	40.94	41.00	-3	8,951	-0.03%
2020/11/03	61	42.14	63	42.35	41.10	-2	8,923	-0.02%
2020/11/02	0	0.00	2	39.30	39.60	-2	8,564	-0.02%
2020/10/30	1	39.30	3	39.35	39.15	-2	8,664	-0.02%
2020/10/29	14	39.04	0	0.00	39.70	14	8,671	0.16%
2020/10/28	24	40.46	0	0.00	39.80	24	8,670	0.28%
2020/10/26	0	0.00	9	41.60	41.60	-9	8,638	-0.10%
2020/10/23	7	41.00	0	0.00	41.05	7	8,658	0.08%
2020/10/22	0	0.00	5	42.20	41.45	-5	8,666	-0.06%
2020/10/21	2	41.70	6	42.05	41.85	-4	8,717	-0.05%
2020/10/19	3	41.48	24.1	41.36	41.35	-21.1	9,033	-0.23%
2020/10/16	9	40.93	2	40.93	40.65	7	9,143	0.08%
2020/10/15	24	41.62	10	41.69	41.50	14	9,288	0.15%
2020/10/13	0	0.00	1	40.00	40.25	-1	9,699	-0.01%
2020/10/12	0	0.00	2	40.65	40.85	-2	9,806	-0.02%
2020/10/08	0	0.00	2	41.03	40.95	-2	9,977	-0.02%
2020/10/07	0	0.00	2	40.40	40.50	-2	10,162	-0.02%
2020/10/06	2	40.28	3	40.20	40.20	-1	10,697	-0.01%
2020/09/30	0	0.00	2	39.25	39.20	-2	11,182	-0.02%
2020/09/29	1	38.85	0	0.00	38.95	1	11,398	0.01%
2020/09/25	8	39.18	5	39.90	38.05	3	12,069	0.02%
2020/09/24	11	40.53	0	0.00	39.75	11	12,326	0.09%
2020/09/23	0	0.00	5	41.50	41.50	-5	12,635	-0.04%
2020/09/22	5	41.79	2	42.00	41.65	3	12,801	0.02%
2020/09/21	1	42.75	24	43.27	42.75	-23	12,838	-0.18%
2020/09/18	32	43.51	11	43.61	43.60	21	12,859	0.16%
2020/09/16	0	0.00	1	42.15	42.05	-1	12,830	-0.01%
2020/09/15	0	0.00	2	41.85	41.85	-2	12,858	-0.02%
2020/09/14	0	0.00	3	41.85	41.85	-3	12,907	-0.02%
2020/09/11	6	41.52	1	42.40	41.30	5	12,902	0.04%
2020/09/10	5	42.52	2	42.80	42.25	3	12,834	0.02%
2020/09/09	5	42.12	1	42.00	42.20	4	12,751	0.03%
2020/09/08	3	43.23	1	43.10	43.05	2	12,663	0.02%
2020/09/07	0	0.00	1	44.45	43.50	-1	12,664	-0.01%
2020/09/04	1	44.35	2	44.35	44.45	-1	12,725	-0.01%
2020/09/03	6	45.13	0	0.00	45.15	6	12,660	0.05%
2020/09/02	8	44.68	4	44.68	44.60	4	12,555	0.03%
2020/09/01	5	43.94	8	43.61	44.20	-3	12,478	-0.02%
2020/08/31	3	43.80	2	43.75	43.55	1	12,403	0.01%
2020/08/28	11	43.17	9	43.27	43.50	2	12,488	0.02%
2020/08/27	12	43.35	10	43.34	43.20	2	12,500	0.02%
2020/08/26	11	44.20	1	44.95	44.10	10	12,464	0.08%
2020/08/25	4	44.61	1	45.00	44.75	3	12,496	0.02%
2020/08/24	15	44.60	14	45.14	44.60	1	12,612	0.01%
2020/08/21	2	43.68	2	44.25	43.95	0	12,397	0.00%
2020/08/20	28	45.69	34	45.61	43.35	-6	12,262	-0.05%
2020/08/19	17	48.70	11	48.36	48.15	6	11,877	0.05%
2020/08/18	88	49.71	64	49.60	48.15	24	11,533	0.21%
2020/08/17	57	47.50	57	48.31	49.65	0	10,644	0.00%
2020/08/14	9	44.32	17	43.98	45.15	-8	9,929	-0.08%
2020/08/13	23	42.86	13	43.17	42.35	10	9,575	0.10%
2020/08/12	13	43.77	9	43.62	44.15	4	9,310	0.04%
2020/08/11	5	42.74	2	42.80	42.55	3	9,225	0.03%
2020/08/07	0	0.00	4	43.83	43.85	-4	9,266	-0.04%
2020/08/06	1	42.85	1	43.05	42.75	0	9,272	0.00%
2020/08/05	3	42.97	6	43.30	43.30	-3	9,427	-0.03%
2020/08/04	2	41.90	2	42.10	42.00	0	9,637	0.00%
2020/08/03	3	42.00	5	42.14	41.80	-2	9,662	-0.02%
2020/07/31	0	0.00	3	41.83	41.80	-3	9,656	-0.03%
2020/07/30	3	41.25	4	40.98	41.25	-1	9,670	-0.01%
2020/07/29	0	0.00	3	40.95	41.15	-3	9,659	-0.03%
2020/07/28	4	40.54	7	41.57	40.15	-3	9,660	-0.03%
2020/07/27	8	41.93	2	42.25	41.55	6	9,672	0.06%
2020/07/24	13	43.85	5	43.58	42.80	8	9,622	0.08%
2020/07/23	3	44.65	3	45.07	45.00	0	9,561	0.00%
2020/07/22	3	44.92	5	45.07	45.40	-2	9,399	-0.02%
2020/07/21	5	45.65	2	46.50	45.25	3	9,255	0.03%
2020/07/20	5	45.50	0	0.00	45.30	5	9,126	0.05%
2020/07/17	8	46.57	6	46.13	45.25	2	9,072	0.02%
2020/07/16	0	0.00	8	45.96	45.75	-8	8,704	-0.09%
2020/07/15	18	45.33	20	45.53	45.00	-2	8,611	-0.02%
2020/07/14	5	45.00	4	45.03	45.10	1	8,533	0.01%
2020/07/13	10	45.82	16	45.90	46.35	-6	8,375	-0.07%
2020/07/10	4	43.40	8.2	43.36	43.00	-4.2	7,946	-0.05%
2020/07/09	11	45.28	12	45.55	44.50	-1	7,828	-0.01%
2020/07/08	13	44.74	5	44.53	45.45	8	7,619	0.10%
2020/07/07	10	44.39	25	44.12	44.10	-15	7,491	-0.20%
2020/07/06	11	44.51	122	44.36	45.00	-111	7,417	-1.50%	大賣/鉅額交易
2020/07/03	6.3	42.95	8	42.77	43.00	-1.7	7,059	-0.02%
2020/07/02	5	41.36	12	41.63	41.90	-7	6,805	-0.10%
2020/07/01	2	40.45	4	39.63	39.80	-2	6,455	-0.03%
2020/06/30	2	39.03	3	39.00	38.80	-1	6,322	-0.02%
2020/06/29	3	38.10	0	0.00	38.05	3	6,286	0.05%
2020/06/23	1	39.25	5	38.75	38.80	-4	6,272	-0.06%
2020/06/22	2	38.40	3	39.00	38.45	-1	6,299	-0.02%
2020/06/19	1	39.10	9.1	38.64	39.10	-8.1	6,389	-0.13%
2020/06/18	0	0.00	6	38.23	38.05	-6	6,387	-0.09%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/15	6	37.22	0	0.00	36.95	6	6,711	0.09%
2020/06/12	1	37.25	1	37.50	37.75	0	6,765	0.00%
2020/06/11	100	39.39	12	39.55	38.45	88	6,803	1.29%
2020/06/10	1	38.70	1	39.00	38.75	0	6,737	0.00%
2020/06/09	3	38.87	7	38.91	38.70	-4	6,889	-0.06%
2020/06/08	2	38.85	15	38.90	38.90	-13	6,944	-0.19%
2020/06/04	6	39.42	6	39.40	39.30	0	7,013	0.00%
2020/06/03	5	39.05	3	39.02	39.00	2	6,890	0.03%
2020/06/02	1	38.65	2	38.85	38.55	-1	6,857	-0.01%
2020/06/01	5	38.67	12	38.75	38.95	-7	6,885	-0.10%
2020/05/29	30	38.10	31	38.14	38.75	-1	7,206	-0.01%
2020/05/28	20	37.65	8	37.68	37.50	12	7,077	0.17%
2020/05/27	5	36.82	8	36.79	37.40	-3	7,029	-0.04%
2020/05/26	0	0.00	8	36.83	36.70	-8	6,982	-0.11%
2020/05/25	0	0.00	2	36.38	36.40	-2	6,977	-0.03%
2020/05/22	12	36.48	7	36.44	36.35	5	6,976	0.07%
2020/05/21	2	36.98	4	37.04	37.20	-2	6,966	-0.03%
2020/05/20	15	36.44	0	0.00	36.60	15	6,948	0.22%
2020/05/19	0	0.00	6	36.98	36.85	-6	6,921	-0.09%
2020/05/18	11	36.60	15	36.78	36.45	-4	6,887	-0.06%
2020/05/15	1	38.20	14	37.61	37.60	-13	6,813	-0.19%
2020/05/14	15	38.20	3	37.65	37.65	12	6,773	0.18%
2020/05/13	10	39.00	4	39.16	39.05	6	6,663	0.09%
2020/05/12	11	39.78	51	40.23	39.70	-40	6,607	-0.61%
2020/05/11	84	40.62	19	40.29	41.10	65	6,463	1.01%
2020/05/08	3	39.05	11	39.16	38.80	-8	6,140	-0.13%
2020/05/07	2	38.68	7	38.51	38.85	-5	6,126	-0.08%
2020/05/06	6	38.43	0	0.00	38.35	6	6,115	0.10%
2020/05/05	0	0.00	2	38.85	38.80	-2	6,120	-0.03%
2020/05/04	5	39.17	0	0.00	39.00	5	6,133	0.08%
2020/04/30	2	39.53	20	39.56	40.00	-18	6,145	-0.29%
2020/04/29	1	39.00	4	39.01	38.90	-3	6,134	-0.05%
2020/04/28	24	39.18	21	38.98	38.65	3	6,167	0.05%
2020/04/27	7	39.26	3	39.10	39.35	4	6,181	0.06%
2020/04/24	1	39.20	1	39.20	39.05	0	6,160	0.00%
2020/04/23	5	39.70	8	39.28	39.20	-3	6,150	-0.05%
2020/04/22	12	38.17	8	39.16	39.35	4	6,099	0.07%
2020/04/21	11	39.00	13	38.35	38.15	-2	6,082	-0.03%
2020/04/17	31	39.90	2	39.75	39.45	29	6,056	0.48%
2020/04/16	11	39.90	13	39.82	40.00	-2	5,942	-0.03%
2020/04/15	0	0.00	7	40.32	39.90	-7	5,908	-0.12%
2020/04/14	14	39.80	0	0.00	39.80	14	5,819	0.24%
2020/04/13	4	39.93	2	39.60	39.60	2	5,773	0.03%
2020/04/10	3	39.00	0	0.00	39.00	3	5,704	0.05%
2020/04/09	7	38.81	3	38.72	38.60	4	5,704	0.07%
2020/04/08	0	0.00	24	37.07	37.60	-24	5,578	-0.43%
2020/04/07	12	35.78	10	36.00	36.60	2	5,546	0.04%
2020/04/06	0	0.00	45	34.26	34.50	-45	5,576	-0.81%
2020/04/01	0	0.00	12	33.70	33.70	-12	5,534	-0.22%
2020/03/31	15	33.18	2	33.70	33.10	13	5,529	0.24%
2020/03/30	10	32.90	31	32.91	33.20	-21	5,552	-0.38%
2020/03/27	18	32.57	4	33.19	32.50	14	5,567	0.25%
2020/03/26	1	32.70	4	32.13	32.90	-3	5,468	-0.05%
2020/03/25	25	31.74	12	31.83	31.60	13	5,359	0.24%
2020/03/24	2	28.50	14	28.24	29.00	-12	5,227	-0.23%
2020/03/23	9	26.62	7	26.79	26.40	2	5,163	0.04%
2020/03/20	1	30.05	4	30.15	28.00	-3	5,115	-0.06%
2020/03/19	9	27.83	10	28.25	27.45	-1	4,974	-0.02%
2020/03/18	12	30.47	10	31.20	30.40	2	4,854	0.04%
2020/03/17	10	30.70	31	30.94	30.50	-21	4,809	-0.44%
2020/03/13	21	32.22	23	32.06	33.15	-2	4,720	-0.04%
2020/03/12	14	35.98	0	0.00	35.40	14	4,616	0.30%
2020/03/11	19	38.97	0	0.00	38.30	19	4,541	0.42%
2020/03/10	0	0.00	2	38.80	39.50	-2	4,507	-0.04%
2020/03/09	2	39.45	0	0.00	39.10	2	4,432	0.05%
2020/03/06	2	41.10	0	0.00	41.05	2	4,384	0.05%
2020/03/05	1	41.70	2	41.50	41.70	-1	4,371	-0.02%
2020/03/04	19	42.06	40	41.70	41.50	-21	4,306	-0.49%
2020/03/03	17	38.92	4	40.40	40.40	13	3,901	0.33%
2020/03/02	3	36.55	2	36.65	36.75	1	3,833	0.03%
2020/02/27	2	36.05	7	35.95	36.00	-5	3,885	-0.13%
2020/02/26	9	37.89	7	37.99	37.60	2	3,880	0.05%
2020/02/24	2	37.93	1	38.25	38.25	1	3,975	0.03%
2020/02/20	0	0.00	3	39.17	38.85	-3	4,155	-0.07%
2020/02/18	0	0.00	2	38.95	38.95	-2	4,387	-0.05%
2020/02/17	0	0.00	4	39.18	39.20	-4	4,805	-0.08%
2020/02/13	3	39.50	5	39.80	39.25	-2	5,192	-0.04%
2020/02/12	10	39.54	14	39.54	39.65	-4	5,443	-0.07%
2020/02/11	0	0.00	40	38.80	38.70	-40	5,693	-0.70%
2020/02/10	40	37.78	1	38.30	38.00	39	5,705	0.68%
2020/02/06	0	0.00	50	38.74	39.10	-50	5,791	-0.86%
2020/02/05	0	0.00	40	38.00	37.95	-40	5,844	-0.68%
2020/02/04	3	37.23	32.3	37.22	37.90	-29.3	5,862	-0.50%
2020/02/03	16	34.89	21	36.06	36.15	-5	5,972	-0.08%
2020/01/31	19	37.56	60	37.00	37.65	-41	6,089	-0.67%
2020/01/30	4	39.04	2	39.30	38.70	2	6,083	0.03%
2020/01/15	1	42.85	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	1	43.55	43.30	-1	6,726	-0.01%
2020/01/10	12	41.86	5	41.65	41.55	7	6,861	0.10%
2020/01/09	5	42.10	1	41.70	41.70	4	7,085	0.06%
2020/01/08	6	41.33	1	41.55	41.65	5	7,213	0.07%
2020/01/07	1	41.70	1	41.95	41.80	0	7,462	0.00%
2020/01/06	4	42.34	2	42.50	42.30	2	7,520	0.03%
2020/01/03	62	44.04	7	44.26	43.25	55	7,540	0.73%
2020/01/02	21	44.00	0	0.00	43.95	21	7,537	0.28%
2019/12/31	5	43.99	2	44.00	43.90	3	7,530	0.04%
2019/12/30	1	42.75	13	43.48	43.80	-12	7,526	-0.16%
2019/12/27	10	42.44	28	42.52	42.40	-18	7,456	-0.24%
2019/12/26	8	42.96	0	0.00	42.45	8	7,499	0.11%
2019/12/25	6	43.30	6	43.20	43.40	0	7,535	0.00%
2019/12/24	7	42.73	1	42.65	43.00	6	7,682	0.08%
2019/12/20	6	42.50	0	0.00	42.50	6	8,363	0.07%
2019/12/19	10	42.12	0	0.00	42.15	10	8,822	0.11%
2019/12/18	1	42.20	0	0.00	42.05	1	9,315	0.01%
2019/12/17	0	0.00	7	42.50	42.50	-7	9,478	-0.07%
2019/12/16	0	0.00	3	42.30	42.30	-3	9,664	-0.03%
2019/12/13	2	41.80	5	41.85	41.85	-3	9,674	-0.03%
2019/12/12	0	0.00	45	42.43	42.20	-45	9,738	-0.46%
2019/12/11	0	0.00	80	42.20	42.45	-80	9,729	-0.82%
2019/12/10	46	41.88	0	0.00	41.90	46	9,716	0.47%
2019/12/09	15	42.57	63	42.12	42.05	-48	9,701	-0.49%
2019/12/06	12	42.88	0	0.00	42.80	12	9,679	0.12%
2019/12/05	34	42.50	0	0.00	42.75	34	9,736	0.35%
2019/12/04	0	0.00	10	41.85	42.10	-10	9,785	-0.10%
2019/12/03	2	42.30	0	0.00	42.55	2	9,881	0.02%
2019/12/02	11	42.11	0	0.00	42.10	11	9,907	0.11%
2019/11/26	6	44.18	4	44.06	43.80	2	10,142	0.02%
2019/11/25	1	43.70	0	0.00	43.70	1	10,121	0.01%
2019/11/21	1	43.00	12	43.28	43.30	-11	10,169	-0.11%
2019/11/20	32	44.07	7	43.94	43.60	25	10,174	0.25%
2019/11/19	0	0.00	23	45.65	45.00	-23	10,175	-0.23%
2019/11/18	1	45.65	55	45.62	45.45	-54	10,285	-0.52%
2019/11/15	1	44.95	10	45.52	45.15	-9	10,529	-0.09%
2019/11/14	117	45.29	33	45.25	44.60	84	10,787	0.78%	大買/
2019/11/13	21	45.43	10	45.30	45.00	11	10,608	0.10%
2019/11/12	5	45.35	5	46.00	46.15	0	10,685	0.00%
2019/11/11	5	44.85	11	45.57	46.20	-6	10,689	-0.06%
2019/11/08	17	45.24	12	45.73	45.80	5	10,661	0.05%
2019/11/07	1	43.35	0	0.00	43.80	1	10,518	0.01%
2019/11/06	0	0.00	0	43.90	43.90	0	10,756	0.00%
2019/10/31	32	45.25	0	0.00	44.65	32	11,096	0.29%
2019/10/30	6	45.07	3	44.78	45.80	3	11,260	0.03%
2019/10/28	0	0.00	18	44.39	44.45	-18	11,889	-0.15%
2019/10/25	8	43.59	11	43.84	44.00	-3	12,331	-0.02%
2019/10/24	0	0.00	6	44.47	44.50	-6	12,331	-0.05%
2019/10/23	48	45.20	11	46.17	44.25	37	12,367	0.30%
2019/10/22	2	44.75	1	44.50	44.65	1	12,109	0.01%
2019/10/21	7	44.83	1	44.60	44.15	6	12,029	0.05%
2019/10/18	2	43.83	10.2	44.10	44.25	-8.2	11,964	-0.07%
2019/10/17	7	43.96	12	44.03	43.95	-5	11,898	-0.04%
2019/10/16	5	42.52	8	42.95	43.05	-3	11,706	-0.03%
2019/10/15	1	42.80	5	42.43	43.00	-4	11,656	-0.03%
2019/10/14	3	40.80	17	41.18	41.05	-14	11,486	-0.12%
2019/10/09	0	0.00	2	39.98	40.00	-2	11,506	-0.02%
2019/10/08	4	39.70	0	0.00	39.40	4	11,470	0.03%
2019/10/07	1	40.95	1	40.75	40.50	0	11,391	0.00%
2019/10/04	5	40.48	0	0.00	40.30	5	11,366	0.04%
2019/10/03	3	41.03	7	40.87	40.95	-4	11,301	-0.04%
2019/10/02	3	40.85	1	41.35	41.50	2	11,253	0.02%
2019/10/01	4	40.98	10	40.97	40.80	-6	11,251	-0.05%
2019/09/27	12.2	40.82	12	40.98	40.75	0.2	11,202	0.00%
2019/09/26	44	43.26	46	43.45	42.90	-2	11,061	-0.02%
2019/09/25	22	42.92	23	43.62	44.40	-1	10,781	-0.01%
2019/09/24	38	43.53	25.1	43.51	42.30	12.9	10,420	0.12%
2019/09/23	21	43.01	39	42.27	43.00	-18	9,990	-0.18%
2019/09/20	13	40.74	5	40.48	40.50	8	9,512	0.08%
2019/09/19	3	40.30	11.1	40.64	40.90	-8.1	9,340	-0.09%
2019/09/18	5	39.90	0	0.00	39.30	5	9,139	0.05%
2019/09/17	4	39.45	4	39.40	39.65	0	9,184	0.00%
2019/09/16	9	39.11	13	38.99	38.95	-4	9,198	-0.04%
2019/09/12	51	38.95	1	38.75	38.80	50	9,263	0.54%
2019/09/11	5	38.55	1	38.50	38.30	4	9,336	0.04%
2019/09/10	0	0.00	1	38.50	38.45	-1	9,456	-0.01%
2019/09/09	6	39.03	4	39.08	38.80	2	9,595	0.02%
2019/09/06	7	39.85	2	40.45	39.85	5	9,703	0.05%
2019/09/05	2	40.40	1	40.20	40.20	1	9,706	0.01%
2019/09/04	1	39.55	1	39.80	39.45	0	9,843	0.00%
2019/09/03	15	39.42	4	39.83	39.25	11	9,840	0.11%
2019/09/02	2	39.50	3	40.00	40.00	-1	9,811	-0.01%
2019/08/30	1	39.30	1	40.05	39.30	0	9,798	0.00%
2019/08/29	5	39.32	9	38.94	39.30	-4	9,735	-0.04%
2019/08/28	11	38.75	8	38.45	38.40	3	9,662	0.03%
2019/08/27	1	39.50	2	39.65	39.05	-1	9,707	-0.01%
2019/08/26	13	39.13	8	39.21	38.85	5	9,759	0.05%
2019/08/23	6	40.43	23	40.34	40.30	-17	9,702	-0.18%
2019/08/22	15	40.38	1	40.84	40.25	14	9,635	0.15%
2019/08/21	21	40.80	14	40.89	40.40	7	9,495	0.07%
2019/08/20	27	41.13	13	41.10	40.95	14	9,382	0.15%
2019/08/19	13	41.93	76.2	42.31	42.10	-63.2	9,110	-0.69%
2019/08/16	7	39.59	14	39.63	39.40	-7	8,779	-0.08%
2019/08/15	12	39.14	15.2	39.05	39.30	-3.2	8,662	-0.04%
2019/08/14	3	38.27	6	38.85	38.85	-3	8,454	-0.04%
2019/08/13	5	38.27	6	38.60	38.15	-1	8,299	-0.01%
2019/08/12	13	37.33	27	37.82	38.25	-14	8,147	-0.17%
2019/08/08	27	37.24	5	37.22	37.45	22	8,101	0.27%
2019/08/07	5	36.82	8	36.61	35.80	-3	7,973	-0.04%
2019/08/06	2	35.25	10	35.67	36.50	-8	7,923	-0.10%
2019/08/05	6	36.99	3	36.65	35.50	3	7,981	0.04%
2019/08/02	8	35.50	9	35.59	36.10	-1	8,069	-0.01%
2019/08/01	26	38.88	19	38.82	37.80	7	7,916	0.09%
2019/07/31	10	37.74	7	37.94	37.60	3	7,619	0.04%
2019/07/29	37	39.92	29	40.11	40.10	8	7,321	0.11%
2019/07/26	3	37.05	4	37.93	38.00	-1	6,850	-0.01%
2019/07/25	0	0.00	10	35.00	35.20	-10	6,447	-0.16%
2019/07/24	4	34.26	1	34.40	34.70	3	6,379	0.05%
2019/07/19	0	0.00	2	32.50	32.65	-2	6,510	-0.03%
2019/07/18	71	32.00	0	0.00	31.75	71	6,642	1.07%
2019/07/17	1	31.70	0	0.00	31.90	1	6,756	0.01%
2019/07/16	50	31.87	8	31.72	31.60	42	7,109	0.59%
2019/07/15	8	32.30	13	32.63	32.65	-5	7,539	-0.07%
2019/07/12	32	32.18	5	32.60	32.75	27	7,870	0.34%
2019/07/05	10	32.20	5	32.30	32.15	5	8,917	0.06%
2019/07/04	4	32.14	0	0.00	32.10	4	8,912	0.04%
2019/07/02	1	32.25	4	32.16	31.90	-3	8,987	-0.03%
2019/07/01	1	31.90	28	31.74	31.80	-27	8,977	-0.30%
2019/06/28	0.1	31.05	0	0.00	31.05	0.1	8,994	0.00%
2019/06/27	2	31.28	13	31.50	31.40	-11	9,042	-0.12%
2019/06/26	1	31.00	0	0.00	30.95	1	9,017	0.01%
2019/06/21	0	0.00	12	31.45	30.90	-12	9,083	-0.13%
2019/06/20	12	31.80	1	31.75	31.55	11	9,042	0.12%
2019/06/19	5	31.50	3	31.58	31.35	2	9,019	0.02%
2019/06/18	4	31.25	2	31.05	30.90	2	9,012	0.02%
2019/06/17	3	31.35	10	31.53	31.65	-7	8,960	-0.08%
2019/06/14	12	31.38	13	31.50	31.70	-1	8,869	-0.01%
2019/06/13	14	31.00	11	31.49	30.30	3	8,784	0.03%
2019/06/12	12	30.95	1	30.75	30.95	11	8,635	0.13%
2019/06/11	22	30.50	37	30.71	30.90	-15	8,568	-0.18%
2019/06/04	2	29.50	0	0.00	29.45	2	8,333	0.02%
2019/06/03	60	29.15	2	29.25	29.30	58	8,318	0.70%
2019/05/31	6	29.50	2	29.60	29.50	4	8,284	0.05%
2019/05/30	10	29.08	1	28.80	29.10	9	8,178	0.11%
2019/05/29	0	0.00	5	28.30	28.50	-5	8,066	-0.06%
2019/05/28	2	28.20	0	0.00	28.20	2	8,087	0.02%
2019/05/27	2	28.40	0	0.00	28.40	2	8,120	0.02%
2019/05/24	3	28.82	6	28.80	28.80	-3	8,229	-0.04%
2019/05/23	4	28.50	0	0.00	28.30	4	8,526	0.05%
2019/05/22	1	29.30	1	29.55	29.30	0	8,768	0.00%
2019/05/21	3	27.73	3	28.25	28.35	0	8,744	0.00%
2019/05/20	0	0.00	1	29.05	28.80	-1	8,639	-0.01%
2019/05/17	3	29.85	10	29.81	29.30	-7	8,650	-0.08%
2019/05/16	11	30.25	2	30.25	29.65	9	8,642	0.10%
2019/05/15	10	29.99	4	29.55	30.40	6	8,664	0.07%
2019/05/14	5	28.74	4	28.93	29.40	1	8,779	0.01%
2019/05/13	2	29.05	3	28.80	28.80	-1	8,781	-0.01%
2019/05/10	17	29.84	10	30.50	29.30	7	8,700	0.08%
2019/05/09	58	30.23	23	30.58	29.85	35	8,496	0.41%
2019/05/08	3	32.13	2	32.60	32.60	1	8,255	0.01%
2019/05/06	2	31.35	3	31.30	31.20	-1	8,176	-0.01%
2019/05/03	3	32.20	2	32.00	32.20	1	8,101	0.01%
2019/05/02	2	31.78	0	0.00	31.65	2	8,021	0.02%
2019/04/29	0	0.00	1	33.00	32.50	-1	7,864	-0.01%
2019/04/26	1	32.10	0	0.00	31.95	1	7,719	0.01%
2019/04/25	4	33.01	0	0.00	33.00	4	7,569	0.05%
2019/04/24	0	0.00	1	34.15	33.40	-1	7,424	-0.01%
2019/04/23	13	33.82	15	33.93	34.05	-2	7,217	-0.03%
2019/04/22	2	34.28	9.1	34.20	34.90	-7.1	7,052	-0.10%
2019/04/19	8	32.61	9	32.77	33.90	-1	6,699	-0.01%
2019/04/18	9	31.46	8	31.41	31.05	1	6,335	0.02%
2019/04/17	8	30.92	82	30.80	30.90	-74	5,978	-1.24%
2019/04/16	3	29.15	7	28.94	29.10	-4	5,326	-0.08%
2019/04/15	7	28.74	7	29.16	29.05	0	5,228	0.00%
2019/04/12	10	27.65	2	28.50	28.55	8	4,942	0.16%
2019/04/11	0	0.00	2	28.35	27.40	-2	4,789	-0.04%
2019/04/10	3	28.00	2	27.95	27.75	1	4,728	0.02%
2019/04/09	4	28.11	4	28.18	28.15	0	4,694	0.00%
2019/04/08	0	0.00	24	27.99	27.60	-24	4,598	-0.52%
2019/04/03	10	27.20	4	27.51	27.55	6	4,525	0.13%
2019/04/02	24	27.30	4	27.28	27.30	20	4,451	0.45%
2019/04/01	3	26.70	11	26.66	26.85	-8	4,335	-0.18%
2019/03/29	6	26.21	2	26.30	26.20	4	4,264	0.09%
2019/03/28	1	26.30	0	0.00	26.00	1	4,270	0.02%
2019/03/27	4	26.51	3	26.57	26.40	1	4,278	0.02%
2019/03/26	5	26.77	0	0.00	26.70	5	4,252	0.12%
2019/03/25	4	27.26	5	27.40	27.30	-1	4,195	-0.02%
2019/03/21	0	0.00	2	27.30	27.60	-2	4,118	-0.05%
2019/03/19	3	26.78	5	26.75	26.70	-2	4,115	-0.05%
2019/03/18	2	26.70	44	27.08	27.15	-42	4,094	-1.03%
2019/03/15	1	26.45	0	0.00	26.35	1	4,022	0.02%
2019/03/12	0	0.00	4	26.30	26.15	-4	4,166	-0.10%
2019/03/11	4	25.88	0	0.00	26.05	4	4,319	0.09%
2019/03/08	12	25.76	10	25.89	25.90	2	4,399	0.05%
2019/03/07	6	26.47	0	0.00	26.25	6	4,515	0.13%
2019/03/06	2	26.90	4	27.03	26.85	-2	4,539	-0.04%
2019/03/05	5	26.97	0	0.00	26.80	5	4,631	0.11%
2019/02/27	8	27.19	4	26.98	26.95	4	4,627	0.09%
2019/02/26	8	27.84	3	28.02	27.55	5	4,598	0.11%
2019/02/25	13	28.11	25	28.20	28.00	-12	4,602	-0.26%
2019/02/22	30	28.32	10	28.56	27.90	20	4,499	0.44%
2019/02/21	17	26.59	81	26.65	28.10	-64	4,163	-1.54%
2019/02/20	23	26.08	0	0.00	26.10	23	3,902	0.59%
2019/02/19	0	0.00	1	26.10	26.10	-1	3,977	-0.03%
2019/02/18	0	0.00	40	26.32	26.20	-40	3,985	-1.00%
2019/02/15	31	25.64	21	25.72	25.70	10	3,985	0.25%
2019/02/14	10	26.10	2	26.20	26.10	8	3,947	0.20%
2019/02/13	0	0.00	14	25.94	26.15	-14	3,840	-0.36%
2019/02/12	5	24.75	25	24.87	25.20	-20	3,643	-0.55%
2019/02/11	24	23.85	0	0.00	23.80	24	3,607	0.67%
2019/01/29	0	0.00	0.3	23.85	23.90	-0.3	3,777	-0.01%
2019/01/28	10	24.10	0	0.00	24.10	10	3,878	0.26%
2019/01/25	0	0.00	10	24.00	24.15	-10	4,225	-0.24%
2019/01/18	0	0.00	2	24.00	23.90	-2	4,541	-0.04%
2019/01/14	1	23.90	0	0.00	23.90	1	4,704	0.02%
2019/01/11	20	23.96	5	23.90	23.85	15	4,732	0.32%
2019/01/10	11	24.59	11	24.57	24.30	0	4,712	0.00%
2019/01/09	0	0.00	30	23.50	23.70	-30	4,626	-0.65%
2019/01/03	0	0.00	6	22.50	22.70	-6	4,739	-0.13%
2019/01/02	10	22.85	0	0.00	22.70	10	4,774	0.21%
2018/12/27	5	22.95	5	23.25	22.95	0	5,018	0.00%
2018/12/26	5	23.00	0	0.00	22.60	5	5,027	0.10%
2018/12/24	0	0.00	5	23.55	23.35	-5	5,036	-0.10%
2018/12/21	0	0.00	14	23.26	23.60	-14	5,109	-0.27%
2018/12/19	0	0.00	0.3	23.75	23.80	-0.3	5,067	-0.01%
2018/12/18	10	23.80	0	0.00	23.90	10	5,102	0.20%
2018/12/17	0	0.00	5	24.60	24.50	-5	5,194	-0.10%
2018/12/14	4	24.00	15	24.23	24.30	-11	5,181	-0.21%
2018/12/12	0	0.00	23	24.39	24.60	-23	5,146	-0.45%
2018/12/11	10	23.90	10	24.25	23.95	0	5,149	0.00%
2018/12/10	1	24.00	0	0.00	24.10	1	5,198	0.02%
2018/12/07	0	0.00	30	24.83	24.75	-30	5,196	-0.58%
2018/12/06	30	24.50	1	25.35	24.05	29	5,199	0.56%
2018/12/05	0	0.00	35	25.53	25.60	-35	5,157	-0.68%
2018/12/04	1	26.05	12	26.28	25.85	-11	5,252	-0.21%
2018/12/03	15	25.78	0	0.00	25.65	15	5,211	0.29%
2018/11/30	0	0.00	11	24.86	24.65	-11	5,075	-0.22%
2018/11/29	1	24.15	0	0.00	23.85	1	4,932	0.02%
2018/11/28	5	23.60	0	0.00	23.85	5	4,935	0.10%
2018/11/27	5	23.50	0	0.00	23.55	5	4,931	0.10%
2018/11/21	1	23.85	0	0.00	24.05	1	5,764	0.02%
2018/11/16	15	23.52	0	0.00	23.40	15	6,028	0.25%
2018/11/15	0	0.00	2	23.38	23.45	-2	5,927	-0.03%
2018/11/14	0	0.00	20	23.46	23.50	-20	5,954	-0.34%
2018/11/13	0	0.00	25	23.04	23.20	-25	5,926	-0.42%
2018/11/09	1	23.15	1	23.10	23.20	0	6,082	0.00%
2018/11/08	20	23.08	30	23.00	23.00	-10	6,121	-0.16%
2018/11/07	22	23.34	27	23.00	23.45	-5	6,081	-0.08%
2018/11/06	10	22.25	6	22.46	22.20	4	6,058	0.07%
2018/11/05	10	22.90	13	23.09	23.30	-3	6,068	-0.05%
2018/11/02	61	23.94	27	24.39	23.40	34	6,019	0.56%
2018/11/01	11	22.31	13	22.40	22.45	-2	5,798	-0.03%
2018/10/31	7	21.12	2	21.30	21.10	5	5,804	0.09%
2018/10/29	2	20.00	2	20.15	20.70	0	5,917	0.00%
2018/10/26	0	0.00	12	19.59	19.50	-12	5,994	-0.20%
2018/10/25	12	19.18	10	19.50	19.05	2	6,049	0.03%
2018/10/24	3	20.15	4	20.36	20.50	-1	6,087	-0.02%
2018/10/23	4	20.75	1	20.85	20.45	3	6,132	0.05%
2018/10/19	0	0.00	10	20.95	20.90	-10	6,444	-0.16%
2018/10/18	4	21.63	0	0.00	21.50	4	6,626	0.06%
2018/10/17	0	0.00	5	22.28	21.50	-5	6,694	-0.07%
2018/10/16	2	21.60	1	21.35	21.20	1	6,683	0.01%
2018/10/12	0	0.00	7	20.71	21.20	-7	6,752	-0.10%
2018/10/11	34	20.60	1	20.60	20.60	33	6,849	0.48%
2018/10/09	0	0.00	2	22.95	22.85	-2	6,952	-0.03%
2018/10/08	8	22.54	0	0.00	22.50	8	7,000	0.11%
2018/10/05	46	23.56	7	23.41	23.15	39	7,080	0.55%
2018/10/03	0	0.00	5	25.70	25.70	-5	7,088	-0.07%
2018/10/01	2	26.20	2	26.05	26.10	0	7,204	0.00%
2018/09/28	5	25.70	5	26.00	26.15	0	7,440	0.00%
2018/09/27	0	0.00	2	26.65	26.15	-2	7,608	-0.03%
2018/09/25	0	0.00	3	27.25	26.55	-3	8,826	-0.03%
2018/09/21	10	26.60	50	26.80	26.90	-40	9,259	-0.43%
2018/09/20	5	25.25	4	25.51	25.35	1	9,307	0.01%
2018/09/18	2	25.80	0	0.00	25.70	2	9,513	0.02%
2018/09/17	10	26.45	12	26.86	26.55	-2	9,530	-0.02%
2018/09/14	2	26.55	10	26.68	26.40	-8	9,515	-0.08%
2018/09/13	0	0.00	15	25.88	25.60	-15	9,512	-0.16%
2018/09/12	22	25.57	4	25.50	25.70	18	9,595	0.19%
2018/09/11	0	0.00	10	26.28	26.25	-10	9,675	-0.10%
2018/09/10	30	25.32	20	25.45	25.25	10	9,667	0.10%
2018/09/07	13	27.74	0	0.00	26.70	13	9,577	0.14%
2018/09/06	10	28.80	10	29.23	28.80	0	9,571	0.00%
2018/09/05	31	28.93	1	29.00	28.90	30	9,621	0.31%
2018/09/04	2	29.60	113	29.16	29.60	-111	9,694	-1.15%	大賣/鉅額交易
2018/09/03	27	29.13	11	29.36	28.80	16	9,749	0.16%
2018/08/31	1	29.95	8	29.96	29.95	-7	9,765	-0.07%
2018/08/30	5	29.40	3	29.32	29.50	2	10,169	0.02%
2018/08/29	1	29.85	4	29.70	29.70	-3	10,391	-0.03%
2018/08/28	6	29.24	3	29.23	28.55	3	10,290	0.03%
2018/08/27	12	28.58	33	28.19	29.20	-21	9,920	-0.21%
2018/08/24	0	0.00	10	26.68	26.55	-10	9,832	-0.10%
2018/08/23	0	0.00	12	26.30	26.20	-12	10,176	-0.12%
2018/08/22	20	25.98	5	26.10	26.10	15	10,451	0.14%
2018/08/21	18	26.41	5	26.40	26.10	13	10,782	0.12%
2018/08/20	15	25.99	16	26.19	26.40	-1	11,334	-0.01%
2018/08/17	26	26.97	2	26.45	26.45	24	11,913	0.20%
2018/08/16	10	26.55	26	26.98	27.30	-16	12,388	-0.13%
2018/08/15	20	26.43	0	0.00	26.30	20	12,761	0.16%
2018/08/14	6	26.00	7	26.46	27.20	-1	12,882	-0.01%
2018/08/13	15	26.97	6	26.74	26.20	9	13,082	0.07%
2018/08/10	10	28.28	0	0.00	28.15	10	13,043	0.08%
2018/08/09	1	28.60	1	28.75	28.85	0	13,139	0.00%
2018/08/08	19	29.23	11	28.76	28.55	8	13,262	0.06%
2018/08/07	20	28.63	20	29.05	29.25	0	13,330	0.00%
2018/08/06	5	28.94	5	29.58	28.85	0	13,475	0.00%
2018/08/03	10	27.80	10	28.25	28.10	0	13,489	0.00%
2018/08/02	16	28.43	16	28.09	27.85	0	13,499	0.00%
2018/08/01	10	28.40	15	28.88	28.75	-5	13,583	-0.04%
2018/07/31	10	29.05	12	29.01	28.75	-2	13,850	-0.01%
2018/07/30	15	28.73	4	28.80	28.50	11	13,957	0.08%
2018/07/27	15	29.20	9	29.43	29.50	6	13,909	0.04%
2018/07/26	1	29.00	26	29.21	29.55	-25	13,809	-0.18%
2018/07/25	2	27.15	13	28.47	28.60	-11	13,605	-0.08%
2018/07/24	4	26.68	3	27.15	27.30	1	13,400	0.01%
2018/07/23	6	26.00	20	26.22	26.70	-14	13,305	-0.11%
2018/07/20	14	25.74	18	25.91	25.45	-4	13,244	-0.03%
2018/07/19	4	26.15	6	26.30	26.25	-2	13,169	-0.02%
2018/07/18	22	26.74	1	26.55	26.30	21	13,140	0.16%
2018/07/17	6	28.43	18	28.69	28.35	-12	12,987	-0.09%
2018/07/16	22	28.22	14	28.41	27.95	8	12,827	0.06%
2018/07/13	25	29.13	6	28.94	28.70	19	12,747	0.15%
2018/07/12	0	0.00	29	29.40	29.70	-29	12,715	-0.23%
2018/07/11	12	28.75	20	28.89	28.55	-8	12,623	-0.06%
2018/07/10	0	0.00	4	28.80	29.00	-4	12,559	-0.03%
2018/07/09	19	29.28	32	28.87	28.75	-13	12,554	-0.10%
2018/07/06	47	29.59	27	29.66	28.95	20	12,464	0.16%
2018/07/05	43	30.84	22	30.93	29.80	21	12,239	0.17%
2018/07/04	30	32.52	4	32.25	32.00	26	12,022	0.22%
2018/07/03	61	34.03	30	34.24	31.40	31	11,762	0.26%
2018/07/02	22	32.36	31	32.60	33.05	-9	10,803	-0.08%
2018/06/29	1	29.55	46	29.52	30.05	-45	10,327	-0.44%
2018/06/28	23	28.36	2	29.05	28.10	21	10,164	0.21%
2018/06/27	8	29.46	12	29.95	28.70	-4	10,090	-0.04%
2018/06/26	1	29.10	0	0.00	29.20	1	9,925	0.01%
2018/06/25	2	28.55	2	28.00	28.00	0	9,866	0.00%
2018/06/22	22	29.13	0	0.00	28.75	22	9,839	0.22%
2018/06/21	4	30.06	45	29.69	30.20	-41	9,781	-0.42%
2018/06/20	10	27.56	8	28.06	28.00	2	9,678	0.02%
2018/06/19	8	29.43	1	29.70	29.30	7	9,551	0.07%
2018/06/15	3	30.03	0	0.00	30.05	3	9,513	0.03%
2018/06/14	8	31.17	1	31.20	30.40	7	9,442	0.07%
2018/06/13	2	29.80	3	30.27	30.55	-1	9,329	-0.01%
2018/06/12	16	31.08	1	31.60	30.10	15	9,261	0.16%
2018/06/11	21	31.26	7	31.42	31.15	14	9,137	0.15%
2018/06/08	27	30.13	17	30.23	30.60	10	9,001	0.11%
2018/06/07	68	32.05	25	31.55	30.40	43	8,896	0.48%
2018/06/06	9	30.06	21.1	30.37	31.20	-12.1	8,362	-0.14%
2018/06/05	19	29.12	4	29.08	28.85	15	8,033	0.19%
2018/06/04	4	29.91	3	30.35	29.75	1	7,931	0.01%
2018/06/01	10	28.83	11	29.24	29.15	-1	7,814	-0.01%
2018/05/31	6	30.35	7	29.79	29.15	-1	7,709	-0.01%
2018/05/30	0	0.00	30	29.53	30.40	-30	7,314	-0.41%
2018/05/29	31	30.85	32	31.06	30.05	-1	6,991	-0.01%
2018/05/28	94	29.95	51	30.21	31.60	43	6,615	0.65%
2018/05/25	19	28.46	29	28.10	28.80	-10	6,007	-0.17%
2018/05/24	86	25.77	80	25.86	27.20	6	5,375	0.11%
2018/05/23	0	0.00	6.5	24.57	24.75	-6.5	4,844	-0.13%
2018/05/22	60	23.41	25	23.55	23.55	35	4,373	0.80%
2018/05/21	30	23.28	5	23.18	23.35	25	4,181	0.60%
2018/05/18	6	22.08	1	22.10	22.20	5	3,919	0.13%
2018/05/17	11	22.02	2	22.00	22.00	9	3,885	0.23%
2018/05/16	4	22.38	3	22.65	22.90	1	3,734	0.03%
2018/05/15	101	21.77	5	21.68	22.45	96	3,591	2.67%	大買/
2018/05/14	1	21.60	3	21.43	21.70	-2	3,452	-0.06%
2018/05/11	3	21.72	21	21.44	20.80	-18	3,201	-0.56%
2018/05/10	0	0.00	1	21.00	21.40	-1	3,004	-0.03%
2018/05/09	8	21.19	3	20.98	21.25	5	2,931	0.17%
2018/05/08	16	20.63	38	20.64	20.25	-22	2,728	-0.81%
2018/05/07	14	19.32	34	20.01	20.05	-20	2,354	-0.85%
2018/05/04	2	18.40	1	18.45	18.25	1	2,142	0.05%
2018/05/03	0	0.00	2	18.20	18.20	-2	2,095	-0.10%
2018/05/02	0	0.00	2	18.08	18.10	-2	2,070	-0.10%
2018/04/25	2	16.80	0	0.00	16.90	2	2,097	0.10%
2018/04/23	0	0.00	2	17.50	17.50	-2	2,230	-0.09%
2018/04/20	0	0.00	12	17.90	17.80	-12	2,226	-0.54%
2018/04/19	10	18.05	0	0.00	17.95	10	2,248	0.44%
2018/04/18	10	18.19	0	0.00	17.85	10	2,290	0.44%
2018/04/13	12	18.25	1	18.40	18.00	11	2,320	0.47%
2018/04/12	2	17.70	0	0.00	17.85	2	2,371	0.08%
2018/04/10	1	17.40	0	0.00	17.60	1	2,774	0.04%
2018/04/02	6	17.81	0	0.00	17.75	6	2,937	0.20%
2018/03/26	2	18.10	1	18.05	17.95	1	3,919	0.03%
2018/03/23	1	17.75	0	0.00	17.90	1	4,247	0.02%
2018/03/20	3	18.53	5	18.55	18.55	-2	5,551	-0.04%
2018/03/13	1	18.80	0	0.00	19.05	1	6,068	0.02%
2018/03/09	0	0.00	1	19.00	18.85	-1	6,117	-0.02%
2018/03/08	0	0.00	10	19.00	18.80	-10	6,110	-0.16%
2018/03/07	16	19.04	0	0.00	18.85	16	6,129	0.26%
2018/03/06	0	0.00	1	19.45	19.45	-1	6,169	-0.02%
2018/03/05	1	18.90	2	19.00	18.50	-1	6,142	-0.02%
2018/02/06	13	17.81	8	17.75	17.65	5	6,970	0.07%
2018/01/31	1	20.10	1	19.90	20.20	0	7,016	0.00%
2018/01/29	5	20.30	0	0.00	20.35	5	7,082	0.07%
2018/01/26	2	20.45	0	0.00	20.40	2	7,121	0.03%
2018/01/24	4	20.03	4	20.25	20.30	0	7,191	0.00%
2018/01/23	4	20.60	0	0.00	20.30	4	7,367	0.05%
2018/01/22	2	20.70	0	0.00	20.70	2	7,401	0.03%
2018/01/19	12	21.13	0	0.00	21.00	12	7,427	0.16%
2018/01/18	2	21.60	0	0.00	21.45	2	7,455	0.03%
2018/01/12	11	21.50	2	21.45	21.40	9	7,587	0.12%
2018/01/11	6	21.48	10	21.36	21.65	-4	7,709	-0.05%
2018/01/10	0	0.00	1	20.90	20.85	-1	7,950	-0.01%
2018/01/09	4	20.74	1	20.70	20.70	3	7,970	0.04%
2018/01/05	3	21.67	0	0.00	21.65	3	8,371	0.04%
2018/01/04	13	22.58	8	22.64	22.55	5	8,221	0.06%
2018/01/02	1	21.40	1	21.70	21.45	0	7,853	0.00%